[3104 東証1部] 富士紡ホールディングス 日足 時系列データ

[3104 東証1部] 富士紡ホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173860.003885.003840.003870.0039600152783500
2017-10-163890.003920.003865.003870.0031000120638000
2017-10-133875.003985.003875.003910.0058600230068500
2017-10-123910.003910.003845.003860.0028800111247500
2017-10-113900.003920.003870.003900.0042500165712000
2017-10-103785.003890.003785.003890.0052300201137000
2017-10-063815.003815.003750.003770.0051300193583000
2017-10-053850.003865.003825.003830.001440055305000
2017-10-043915.003925.003845.003855.0027800107589500
2017-10-033935.003945.003895.003910.0049300193219500
2017-10-023920.003945.003880.003895.0050100195861000
2017-09-293850.003910.003835.003880.0051800200670500
2017-09-283760.003845.003740.003835.0055200209817000
2017-09-273750.003760.003720.003750.001790067063000
2017-09-263700.003745.003690.003745.0034900129994500
2017-09-253660.003735.003645.003730.0027300101146500
2017-09-223700.003700.003650.003650.002120077609000
2017-09-213670.003705.003665.003680.002230082098000
2017-09-203750.003750.003670.003670.0035200130274500
2017-09-193720.003770.003715.003760.0036900138292500
2017-09-153680.003730.003680.003715.0045600168870000
2017-09-143710.003760.003645.003680.0054600201863000
2017-09-133685.003745.003645.003735.00102100377521500
2017-09-123740.003765.003705.003750.0066300248407000
2017-09-113705.003740.003695.003705.002600096540000
2017-09-083665.003720.003645.003685.0067800249826000
2017-09-073540.003670.003515.003660.0093300337051500
2017-09-063460.003530.003350.003520.0052000179808500
2017-09-053465.003555.003465.003490.0076400268204500
2017-09-043495.003495.003430.003460.0052100180251000
2017-09-013390.003545.003365.003525.0088700309102500
2017-08-313405.003405.003345.003360.0049300165796500
2017-08-303390.003400.003345.003380.0035100118233000
2017-08-293380.003395.003340.003380.0034900117371500
2017-08-283435.003465.003375.003380.0046200157289000
2017-08-253375.003405.003370.003390.002340079364500
2017-08-243355.003390.003350.003380.0032000108030000
2017-08-233375.003395.003340.003345.0043400145808000
2017-08-223385.003405.003365.003370.001690057164000
2017-08-213320.003410.003320.003385.0045800154492500
2017-08-183375.003375.003305.003320.0060600202014000
2017-08-173410.003425.003380.003395.0033200113007500
2017-08-163420.003455.003400.003410.0034900119512000
2017-08-153460.003510.003425.003430.0040700140742000
2017-08-143405.003435.003370.003410.0044800152712500
2017-08-103505.003525.003445.003460.0041000142479000
2017-08-093545.003560.003470.003490.0068000238096000
2017-08-083600.003715.003545.003550.0094600341078500
2017-08-073635.003675.003620.003635.0052700191823000
2017-08-043570.003625.003550.003615.0061100219989000
2017-08-033515.003645.003505.003605.0076500275661500
2017-08-023435.003590.003435.003535.0095000335644000
2017-08-013370.003435.003360.003435.0084600288444500
2017-07-313320.003375.003295.003345.00106200353832500
2017-07-283690.003750.003305.003315.00247800852488500
2017-07-273585.003715.003585.003675.00127400465621000
2017-07-263520.003590.003520.003585.00102600366528500
2017-07-253515.003580.003500.003515.0087500309458500
2017-07-243430.003505.003430.003505.0058000202048500
2017-07-213365.003450.003365.003430.0070300241085000
2017-07-203370.003390.003350.003370.0047500160014500
2017-07-193355.003420.003355.003380.0068400232209000
2017-07-183355.003420.003330.003375.0096400325632500
2017-07-143340.003350.003285.003345.0062400207542500
2017-07-133255.003305.003235.003295.0036800120363500
2017-07-123265.003270.003220.003255.0033100107383500
2017-07-113265.003280.003245.003265.002860093303500
2017-07-103330.003330.003265.003265.0035500116729000
2017-07-073260.003320.003260.003310.0049300162774000
2017-07-063240.003285.003220.003285.0049400161025000
2017-07-053180.003230.003170.003230.0038300122678000
2017-07-043255.003255.003170.003185.0050600161644000
2017-07-033155.003265.003155.003255.0067400217294000
2017-06-303170.003180.003140.003155.0062800198278000
2017-06-293245.003250.003195.003200.0044300142463500
2017-06-283230.003245.003215.003230.0050600163515000
2017-06-273285.003295.003200.003230.0074800241723500
2017-06-263355.003355.003275.003280.0040600134115000
2017-06-233330.003400.003315.003335.0099000332640500
2017-06-223310.003325.003300.003320.001850061311000
2017-06-213300.003315.003270.003280.002950097184500
2017-06-203240.003340.003230.003290.0079000260130000
2017-06-193220.003235.003195.003220.0070600226975000
2017-06-163200.003225.003170.003205.0048200154249500
2017-06-153245.003255.003190.003200.0038100122647500
2017-06-143290.003290.003235.003245.0035100114348000
2017-06-133275.003305.003265.003275.0044600146409000
2017-06-123235.003275.003225.003265.002790090641000
2017-06-093250.003275.003225.003230.0054200176015500
2017-06-083310.003325.003280.003285.0030900102107500
2017-06-073325.003325.003300.003310.0033000109307500
2017-06-063365.003365.003310.003310.0036000119654000
2017-06-053305.003375.003305.003365.0067300225405000
2017-06-023275.003315.003270.003305.0049200162263000
2017-06-013275.003315.003275.003275.0041800137627000
2017-05-313270.003310.003250.003290.0046500152791000
2017-05-303210.003270.003185.003260.0041300133699000
2017-05-293235.003235.003195.003195.0046200148481000
2017-05-263260.003275.003250.003250.0056900185618000
2017-05-253260.003280.003250.003265.0047700155693500
2017-05-243265.003270.003235.003260.0073900240940500
2017-05-233310.003310.003265.003270.0049600163368500
2017-05-223305.003315.003275.003305.0031000102317500
2017-05-193290.003320.003275.003305.0056600186770500
2017-05-183240.003310.003235.003290.0064100210448000
2017-05-173300.003335.003265.003310.00112700372449000
2017-05-163200.003315.003200.003300.00194100634085000
2017-05-152915.003195.002915.003195.00157100487490800
2017-05-123110.003135.002910.002992.00134300405175200
2017-05-113170.003170.003110.003145.0039000122438000
2017-05-103130.003170.003130.003160.0065900207575500
2017-05-093140.003140.003095.003125.0069100215660000
2017-05-083090.003160.003090.003145.0068500214677000
2017-05-023020.003100.003020.003080.0073100223113000
2017-05-013035.003075.003010.003065.0045700139030500
2017-04-283045.003050.003010.003040.0033600101882500
2017-04-273030.003035.003010.003025.0040400122351000
2017-04-262987.003040.002987.003040.0053600161522700
2017-04-252973.002990.002971.002982.001870055720900
2017-04-242969.002989.002965.002973.002410071707900
2017-04-212963.002967.002944.002960.002210065376300
2017-04-202969.002969.002920.002920.0034400101031700
2017-04-192860.002978.002854.002954.0080900237741200
2017-04-182876.002891.002855.002865.002590074333900
2017-04-172781.002844.002781.002839.0046000129955900
2017-04-142851.002859.002820.002820.0043400122865300
2017-04-132860.002864.002820.002851.0049800141597800
2017-04-122909.002920.002890.002912.0064400186992100
2017-04-112959.002961.002925.002932.0053100156162600
2017-04-102951.002968.002946.002962.0043900129818200
2017-04-072970.002970.002915.002939.0043400127762400
2017-04-062984.002985.002916.002936.0085100250864100
2017-04-053020.003035.002978.002986.0055700167071400
2017-04-043045.003065.003000.003020.0076800232819000
2017-04-033070.003070.003040.003045.0055300169033500
2017-03-313170.003170.003075.003075.0067800211256000
2017-03-303150.003160.003130.003140.0066100207808500
2017-03-293160.003185.003145.003165.0031900100869000
2017-03-283160.003220.003140.003220.0070200223903500
2017-03-273165.003170.003115.003120.0098300308368000
2017-03-243210.003210.003155.003185.0071600227193000
2017-03-233270.003270.003190.003195.0085900275674000
2017-03-223255.003300.003235.003265.0095000310397500
2017-03-213235.003275.003230.003270.0067400219607500
2017-03-173270.003270.003240.003255.0047200153488500
2017-03-163250.003280.003250.003275.0033700110063500
2017-03-153280.003300.003250.003260.0046000150470500
2017-03-143295.003305.003280.003295.0034200112674000
2017-03-133320.003335.003285.003290.0053600177376000
2017-03-103290.003330.003280.003315.0081800270129000
2017-03-093275.003290.003265.003275.003050099940500
2017-03-083280.003285.003235.003260.0099900325103500
2017-03-073290.003310.003255.003275.0081300266173500
2017-03-063305.003310.003280.003290.0062700206377500
2017-03-033285.003295.003275.003295.0058800193206500
2017-03-023340.003360.003280.003280.0076000251604000
2017-03-013295.003320.003255.003320.0087700288490500
2017-02-283255.003285.003240.003255.0068300223150000
2017-02-273300.003315.003225.003235.00115400375170000
2017-02-243345.003360.003300.003330.0062700208413000
2017-02-233370.003395.003330.003365.0069600233597500
2017-02-223400.003410.003365.003385.0065700222253500
2017-02-213370.003440.003370.003400.0071200242561500
2017-02-203470.003470.003340.003365.00117400397049500
2017-02-173455.003510.003445.003465.00119800415894000
2017-02-163345.003460.003320.003445.00158200537855500
2017-02-153295.003315.003270.003285.0062900206901500
2017-02-143270.003300.003255.003260.0067600220858000
2017-02-133235.003280.003235.003270.0049700162243000
2017-02-103260.003265.003195.003215.0077200248649500
2017-02-093260.003285.003230.003240.0056700184005000
2017-02-083255.003280.003225.003280.0038700126197500
2017-02-073250.003255.003210.003240.0055800180506500
2017-02-063300.003330.003255.003260.0063900209084000
2017-02-033340.003365.003290.003310.0065700217989500
2017-02-023360.003375.003325.003355.00101100339011000
2017-02-013400.003410.003265.003360.00163000543063000
2017-01-313535.003590.003300.003360.00245300843065000
2017-01-303530.003565.003525.003535.0061800219146000
2017-01-273575.003575.003515.003535.0048900173135000
2017-01-263555.003575.003490.003560.0077900276367000
2017-01-253495.003525.003465.003515.0048100168508000
2017-01-243485.003485.003430.003450.0050200173247000
2017-01-233435.003525.003425.003495.0058600204914500
2017-01-203455.003495.003425.003440.0045900158460500
2017-01-193430.003465.003420.003455.002520086746500
2017-01-183385.003420.003365.003400.0037800128120000
2017-01-173450.003455.003415.003420.0034700119094000
2017-01-163475.003485.003435.003465.0029300101376500
2017-01-133460.003495.003460.003475.0077400268893000
2017-01-123505.003525.003450.003485.0079100275123500
2017-01-113465.003515.003450.003505.0059800208888000
2017-01-103440.003490.003415.003450.00102200352630500
2017-01-063405.003410.003325.003395.00120900409871500
2017-01-053425.003470.003375.003455.00121100415498000
2017-01-043335.003355.003295.003355.0089800299247000
2016-12-303305.003350.003270.003320.0046200153276000
2016-12-293350.003370.003310.003325.0054600181831500
2016-12-283345.003435.003330.003350.0085600289001500
2016-12-273300.003370.003285.003315.0064800215978000
2016-12-263245.003300.003225.003275.0069100226329500
2016-12-223180.003235.003170.003235.0047700152999500
2016-12-213235.003240.003190.003195.00108100347012000
2016-12-203240.003275.003220.003270.0053700174460000
2016-12-193300.003300.003215.003240.0094200305621500
2016-12-163295.003365.003260.003355.0092700308033500
2016-12-153350.003365.003260.003265.0099400327861000
2016-12-143435.003435.003355.003360.0060400204018500
2016-12-133335.003405.003300.003405.0077900262536500
2016-12-123360.003380.003290.003315.0088000292574000
2016-12-093195.003315.003195.003305.00108700354237500
2016-12-083300.003315.003215.003265.00155100503724500
2016-12-073335.003355.003275.003305.00109800363184500
2016-12-063415.003450.003280.003295.00169500562165500
2016-12-053455.003490.003355.003430.0075300257669000
2016-12-023570.003590.003480.003490.0069300244130000
2016-12-013605.003620.003550.003615.0076500275049500
2016-11-303545.003575.003530.003565.0038600137326000
2016-11-293510.003585.003500.003580.0049200174705500
2016-11-283480.003580.003465.003565.0060200213000500
2016-11-253595.003595.003520.003535.0061700218919000
2016-11-243605.003605.003550.003585.0044900160706500
2016-11-223590.003605.003570.003580.0041100147279000
2016-11-213600.003640.003560.003590.0055600200108000
2016-11-183555.003560.003500.003530.0045900161796500
2016-11-173410.003550.003410.003535.0095300333006500
2016-11-163400.003440.003375.003400.0060800207072000
2016-11-153435.003440.003335.003385.0078800266631000
2016-11-143360.003490.003305.003460.00113600388958500
2016-11-113575.003625.003330.003360.00182900625291000
2016-11-103455.003595.003450.003565.00101500360102500
2016-11-093425.003450.003320.003375.00118600402301000
2016-11-083490.003490.003380.003425.0073800252720000
2016-11-073480.003495.003415.003485.00123200427306000
2016-11-043320.003465.003295.003440.00170600583587500
2016-11-023380.003380.003325.003345.0090700303088500
2016-11-013310.003370.003300.003370.0080300268622500
2016-10-313295.003390.003265.003325.00212300703293000
2016-10-283220.003360.003190.003285.00123900407586000
2016-10-273230.003240.003195.003215.0036800118338500
2016-10-263170.003245.003170.003215.0058300187261000
2016-10-253165.003185.003145.003165.0051900164153500
2016-10-243150.003215.003150.003160.0064600205254500
2016-10-213150.003225.003135.003150.00113700361764500
2016-10-203085.003145.003085.003125.0058100181449500
2016-10-193080.003100.003065.003095.0043800134994500
2016-10-183040.003110.003030.003075.0074300228564500
2016-10-173070.003070.003010.003020.002890087560000
2016-10-143010.003060.002989.003050.0074200225183000
2016-10-133020.003020.002984.003005.0056700169820200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog